Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 174.65 | 177.14 | 173.76 | 175.52 | 16,595,374 | +0.68(+0.39%) |
Sep 24, 2024 | 172.81 | 175.99 | 171.68 | 174.84 | 34,639,924 | +1.90(+1.10%) |
Sep 23, 2024 | 172.00 | 173.32 | 168.35 | 172.94 | 29,423,228 | +1.84(+1.08%) |
Sep 20, 2024 | 167.18 | 172.02 | 166.47 | 171.10 | 92,258,672 | +3.68(+2.20%) |
Sep 19, 2024 | 167.68 | 170.00 | 165.66 | 167.42 | 32,431,800 | +5.75(+3.56%) |
Sep 18, 2024 | 163.77 | 167.47 | 161.36 | 161.67 | 26,517,338 | -0.80(-0.49%) |
Sep 17, 2024 | 165.49 | 166.02 | 160.70 | 162.47 | 19,824,332 | -1.55(-0.95%) |
Sep 16, 2024 | 165.19 | 165.50 | 160.41 | 164.02 | 26,091,368 | -3.67(-2.19%) |
Sep 13, 2024 | 166.74 | 168.08 | 164.04 | 167.69 | 29,850,824 | +3.13(+1.90%) |
Sep 12, 2024 | 158.10 | 166.32 | 156.83 | 164.56 | 43,554,944 | +6.29(+3.97%) |
Sep 11, 2024 | 148.39 | 158.87 | 145.04 | 158.27 | 39,689,244 | +10.06(+6.79%) |
Sep 10, 2024 | 141.22 | 149.86 | 141.04 | 148.21 | 36,052,644 | +7.39(+5.25%) |
Sep 09, 2024 | 139.11 | 141.59 | 134.90 | 140.82 | 39,501,680 | +3.82(+2.79%) |
Sep 06, 2024 | 143.25 | 143.50 | 136.60 | 137.00 | 76,774,800 | -15.82(-10.36%) |
Sep 05, 2024 | 150.57 | 156.36 | 150.11 | 152.82 | 31,366,846 | -1.30(-0.84%) |
Sep 04, 2024 | 150.30 | 157.79 | 149.15 | 154.12 | 20,295,584 | +1.33(+0.87%) |
Sep 03, 2024 | 160.38 | 160.74 | 151.38 | 152.79 | 37,152,568 | -10.03(-6.16%) |
Aug 30, 2024 | 161.12 | 163.24 | 158.71 | 162.82 | 25,171,516 | +5.89(+3.75%) |
Aug 29, 2024 | 158.49 | 163.20 | 155.41 | 156.93 | 23,507,216 | -1.25(-0.79%) |
Aug 28, 2024 | 160.08 | 162.28 | 156.25 | 158.18 | 17,992,800 | -3.21(-1.99%) |
Aug 27, 2024 | 157.60 | 162.03 | 155.83 | 161.39 | 16,678,980 | +1.77(+1.11%) |
Aug 26, 2024 | 164.96 | 165.70 | 158.66 | 159.62 | 18,503,306 | -6.74(-4.05%) |
Aug 23, 2024 | 165.03 | 168.28 | 163.46 | 166.36 | 18,848,106 | +4.02(+2.48%) |
Aug 22, 2024 | 170.84 | 172.42 | 161.49 | 162.34 | 30,041,312 | -3.44(-2.08%) |
Aug 21, 2024 | 165.12 | 166.47 | 162.88 | 165.78 | 16,084,971 | -0.17(-0.10%) |
Aug 20, 2024 | 167.05 | 168.37 | 164.15 | 165.95 | 19,902,512 | -1.76(-1.05%) |
Aug 19, 2024 | 164.86 | 167.83 | 160.42 | 167.71 | 20,430,562 | +1.99(+1.20%) |
Aug 16, 2024 | 164.47 | 166.09 | 162.68 | 165.72 | 19,297,000 | -0.41(-0.25%) |
Aug 15, 2024 | 161.20 | 166.67 | 160.34 | 166.13 | 27,923,984 | +8.44(+5.35%) |
Aug 14, 2024 | 158.02 | 160.25 | 154.72 | 157.69 | 20,174,532 | +1.53(+0.98%) |
Aug 13, 2024 | 151.55 | 156.38 | 149.81 | 156.16 | 22,045,090 | +7.54(+5.07%) |
Aug 12, 2024 | 148.08 | 151.13 | 146.37 | 148.62 | 17,773,780 | +0.36(+0.24%) |
Aug 09, 2024 | 144.20 | 149.55 | 144.11 | 148.26 | 18,438,686 | +2.42(+1.66%) |
Aug 08, 2024 | 141.20 | 146.27 | 138.40 | 145.84 | 27,561,230 | +9.57(+7.02%) |
Aug 07, 2024 | 148.25 | 150.10 | 135.83 | 136.27 | 29,690,300 | -7.65(-5.32%) |
Aug 06, 2024 | 141.73 | 148.91 | 140.25 | 143.92 | 24,722,848 | +1.84(+1.30%) |
Aug 05, 2024 | 129.61 | 145.42 | 128.50 | 142.08 | 41,297,104 | -1.74(-1.21%) |
Aug 02, 2024 | 141.93 | 145.35 | 139.60 | 143.82 | 33,775,144 | -3.20(-2.18%) |
Aug 01, 2024 | 157.50 | 158.91 | 146.17 | 147.02 | 40,269,200 | -13.66(-8.50%) |
Jul 31, 2024 | 151.47 | 161.33 | 151.00 | 160.68 | 45,765,908 | +17.16(+11.96%) |
Jul 30, 2024 | 153.28 | 153.47 | 143.35 | 143.52 | 31,047,508 | -6.70(-4.46%) |
Jul 29, 2024 | 152.02 | 155.00 | 149.15 | 150.22 | 16,613,064 | -1.41(-0.93%) |
Jul 26, 2024 | 153.50 | 153.58 | 149.92 | 151.63 | 20,839,970 | +2.37(+1.59%) |
Jul 25, 2024 | 151.26 | 153.55 | 145.52 | 149.26 | 30,850,768 | -2.08(-1.37%) |
Jul 24, 2024 | 160.35 | 161.41 | 151.10 | 151.34 | 37,122,912 | -12.43(-7.59%) |
Jul 23, 2024 | 160.40 | 165.33 | 159.90 | 163.77 | 21,543,050 | +2.71(+1.68%) |
Jul 22, 2024 | 160.23 | 162.99 | 157.90 | 161.06 | 28,796,884 | +3.71(+2.36%) |
Jul 19, 2024 | 161.84 | 163.95 | 157.12 | 157.35 | 26,310,928 | -3.17(-1.97%) |
Jul 18, 2024 | 158.89 | 161.51 | 153.90 | 160.52 | 37,932,448 | +4.54(+2.91%) |
Jul 17, 2024 | 162.31 | 162.84 | 155.61 | 155.98 | 43,294,784 | -13.40(-7.91%) |
Jul 16, 2024 | 172.40 | 172.81 | 166.40 | 169.38 | 22,364,446 | -2.04(-1.19%) |
Jul 15, 2024 | 170.00 | 173.51 | 169.26 | 171.42 | 22,951,508 | +1.35(+0.80%) |
Jul 12, 2024 | 171.10 | 172.59 | 169.13 | 170.07 | 30,453,010 | -0.53(-0.31%) |
Jul 11, 2024 | 176.47 | 176.49 | 166.85 | 170.59 | 51,074,520 | -3.87(-2.22%) |
Jul 10, 2024 | 174.60 | 176.65 | 172.64 | 174.47 | 41,019,428 | +1.14(+0.66%) |
Jul 09, 2024 | 175.66 | 177.10 | 170.56 | 173.33 | 37,892,860 | -1.26(-0.72%) |
Jul 08, 2024 | 170.50 | 175.69 | 170.50 | 174.59 | 36,324,280 | +4.26(+2.50%) |
Jul 05, 2024 | 175.56 | 176.55 | 169.60 | 170.33 | 45,241,888 | -2.59(-1.50%) |
Jul 03, 2024 | 167.00 | 172.92 | 166.45 | 172.92 | 39,958,108 | +7.17(+4.33%) |
Jul 02, 2024 | 164.08 | 165.92 | 162.20 | 165.75 | 32,513,550 | +1.67(+1.02%) |